Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-18	T	D.UN	17.40	18.54	17.40	17.94	0.53	117,816	601	17.80	18.01	46,733	5,900	13,500	2,200	717	4,800	200			41,780
2024-04-17	T	D.UN	17.82	17.82	17.11	17.41	-0.04	145,319	814	17.25	17.51	64,472	14,500	32,600	6,900	324	19,800	1,902			3,689
2024-04-16	T	D.UN	18.68	18.68	17.42	17.45	-0.62	171,468	977	17.39	17.82	78,630	16,400	40,540	7,200	1,800	19,100	2,601			2,962
2024-04-15	T	D.UN	19.61	19.71	18.06	18.07	-2.00	129,996	885	18.06	18.20	74,963	5,407	27,679	7,700	1,546	3,500	1,651			5,479
2024-04-12	T	D.UN	21.57	21.57	19.90	20.05	-1.40	66,533	494	19.96	20.47	30,782	6,305	8,750	8,000	1,698	3,900	1,151			4,874
2024-04-11	T	D.UN	22.21	22.40	21.35	21.45	-0.69	136,562	682	21.36	21.68	100,857	9,601	5,300	4,400	1,709	9,000	601			1,847
2024-04-10	T	D.UN	20.74	22.14	19.34	22.14	0.97	343,798	1,727	21.43	22.14	190,479	12,000	57,146	11,000	3,058	9,200	5,001			53,715
2024-04-09	T	D.UN	19.35	21.59	19.35	21.17	1.63	278,056	1,330	21.01	21.17	127,370	19,002	29,897	12,500	3,797	61,100	4,301			9,823
2024-04-08	T	D.UN	19.06	19.75	18.61	19.54	0.26	120,815	665	19.36	19.73	76,633	9,400	11,200	5,600	1,613	7,500	1,001			6,395
2024-04-05	T	D.UN	17.33	19.39	17.15	19.28	2.27	330,855	1,175	18.65	19.47	259,161	14,300	13,100	10,500	2,344	12,100	3,601			10,589		300
2024-04-04	T	D.UN	16.46	17.36	16.46	17.01	0.38	92,308	541	16.94	17.17	56,515	6,001	15,607	2,800	925	3,200	1,901			4,186
2024-04-03	T	D.UN	16.24	16.63	16.15	16.63	0.45	376,642	959	16.41	16.69	242,398	18,600	15,100	4,300	541	55,857	1,301			26,601
2024-04-02	T	D.UN	16.16	16.415	16.10	16.18	-0.02	102,639	652	16.18	16.33	58,382	12,800	7,458	4,800	742	7,800	2,501			6,778
2024-04-01	T	D.UN	16.21	16.23	15.86	16.20	-0.05	90,644	455	16.15	16.20	45,881	8,701	11,418	2,600	534	18,200	701			2,151
2024-03-28	T	D.UN	16.20	16.28	16.10	16.25	0.10	102,630	515	16.17	16.25	80,170	5,000	3,100	2,000	508	9,600	101			1,552
2024-03-27	T	D.UN	16.00	16.47	15.98	16.15	0.15	306,970	1,331	16.07	16.21	231,408	11,200	18,366	3,200	762	17,500	3,714			16,029
2024-03-26	T	D.UN	16.00	16.08	15.81	16.00	0.18	197,603	854	16.00	16.09	47,980	93,007	3,100	5,800	828	29,000	1,694			8,352
2024-03-25	T	D.UN	15.70	16.00	15.70	15.82	0.02	57,304	466	15.77	15.96	24,766	3,200	11,200	2,600	386	4,800	4,001			5,260
2024-03-22	T	D.UN	15.90	16.00	15.78	15.80	-0.08	82,086	517	15.80	15.95	51,097	8,600	12,200	2,100	208	3,800	200			1,876
2024-03-21	T	D.UN	15.84	16.00	15.78	15.88	0.13	51,125	339	15.80	15.99	19,811	5,700	7,470	1,400	219	14,100	301			1,400
2024-03-20	T	D.UN	15.31	16.16	15.31	15.75	0.40	106,291	756	15.64	15.84	44,388	8,500	25,900	8,400	1,075	10,400	2,317			3,466
2024-03-19	T	D.UN	15.90	15.97	15.35	15.35	-0.55	60,004	457	15.35	15.57	31,149	6,700	6,400	3,100	685	7,600	1,100			2,440
2024-03-18	T	D.UN	16.11	16.11	15.83	15.90	-0.21	142,433	748	15.88	16.08	88,601	7,201	17,443	9,800	713	11,200	2,501			3,893
2024-03-15	T	D.UN	15.91	16.22	15.73	16.11	0.23	261,166	1,127	15.97	16.23	175,871	24,700	21,397	13,200	1,789	10,900	2,901			8,612
2024-03-14	T	D.UN	15.87	15.89	15.64	15.88	0.01	66,619	490	15.75	15.92	38,115	6,000	9,501	6,200	27	3,900	700			1,499
2024-03-13	T	D.UN	15.90	15.90	15.64	15.87	0.01	64,753	626	15.75	15.93	36,693	7,500	5,876	8,600	359	1,100	1,059			3,032
2024-03-12	T	D.UN	15.61	15.91	15.20	15.86	0.36	61,640	535	15.83	15.97	40,756	3,865	200	3,900	851	2,800	4,408			3,888
2024-03-11	T	D.UN	15.21	15.51	15.21	15.50	0.10	65,992	447	15.41	15.50	50,804	3,200	800	2,700	430	3,100	1,000			2,205
2024-03-08	T	D.UN	15.44	15.62	15.15	15.40		274,774	969	15.28	15.51	199,787	17,600	1,100	7,500	872	8,000	1,201			32,352
2024-03-07	T	D.UN	15.39	15.54	15.30	15.40	0.10	57,843	522	15.36	15.49	40,418	3,601	100	4,100	925	3,300	801			2,676
2024-03-06	T	D.UN	15.37	15.41	15.10	15.30	-0.04	101,848	726	15.13	15.36	65,154	11,502	2,100	3,800	843	5,300	1,672			7,393
2024-03-05	T	D.UN	15.32	15.50	15.16	15.34	-0.18	63,856	421	15.24	15.39	46,959	4,500	4,100	3,400	508	1,100	301			1,788
2024-03-04	T	D.UN	15.74	15.74	15.19	15.52	-0.21	100,677	520	15.44	15.59	45,291	39,300	1,500	3,400	1,168	5,500	948			2,685
2024-03-01	T	D.UN	15.00	16.02	14.90	15.73	0.73	126,137	885	15.60	15.82	80,174	8,803	4,813	6,900	1,313	11,800	3,001			7,600
2024-02-29	T	D.UN	15.62	15.77	15.00	15.00	-0.75	113,258	800	14.94	15.17	75,778	12,100	100	7,600	1,310	8,300	1,501			4,995
2024-02-28	T	D.UN	16.25	16.25	15.68	15.75	-0.55	110,757	656	15.69	15.87	54,388	13,270	300	7,600	674	8,700	20,551			3,516
2024-02-27	T	D.UN	16.50	16.50	16.00	16.30	0.02	180,574	530	16.21	16.30	59,744	101,547	100	7,200	1,094	3,100	2,400			3,870
Consolidation 2 old shares to 1 new
2024-02-26	T	D.UN	8.24	8.24	7.99	8.14		156,709	877	8.04	8.20	113,442	15,770	200	8,300	806	9,500	1,601			4,456		100
2024-02-23	T	D.UN	8.00	8.20	8.00	8.14	0.08	153,094	986	8.07	8.20	72,593	15,900	20,701	15,100	1,271	8,696	4,601			7,157		1,000	1,201
2024-02-22	T	D.UN	8.30	8.30	7.92	8.06	-0.21	265,163	1,293	8.01	8.13	158,150	26,300	24,795	15,300	633	21,200	4,301			9,038
2024-02-21	T	D.UN	8.46	8.56	8.17	8.27	-0.19	151,975	774	8.21	8.34	71,766	19,100	17,773	19,400	720	11,300	9,702			1,313		100
2024-02-20	T	D.UN	8.00	8.51	8.00	8.46	0.44	356,990	1,895	8.35	8.55	230,103	27,300	20,800	16,100	2,921	22,400	6,201			19,733		600	400
2024-02-16	T	D.UN	7.76	8.22	7.64	8.02	-1.08	1,180,073	4,058	8.00	8.10	718,397	45,500	176,104	26,400	9,797	53,900	30,626			74,923
2024-02-15	T	D.UN	9.09	9.295	9.04	9.10	0.15	240,933	1,455	8.99	8.99	149,083	12,400	35,400	4,400	1,125	18,041	1,002			14,559
2024-02-14	T	D.UN	8.86	9.065	8.81	8.95	0.10	217,347	1,284	8.93	9.05	96,366	40,400	20,119	8,600	3,588	13,700	6,701			24,008
2024-02-13	T	D.UN	10.02	10.02	8.75	8.85	-1.29	653,366	2,771	8.83	8.96	390,561	51,100	79,602	21,900	2,420	52,500	12,900			13,408
2024-02-12	T	D.UN	10.26	10.30	10.11	10.14	-0.08	57,829	361	10.06	10.18	39,559	4,400	4,110	3,800	225	2,200	1,000			1,012
2024-02-09	T	D.UN	10.11	10.28	10.02	10.22	0.03	54,032	348	10.16	10.27	40,581	4,800	1,500	2,000	336	3,000	300			1,239
2024-02-08	T	D.UN	9.91	10.29	9.91	10.19	0.22	62,240	489	10.14	10.25	34,907	8,500	5,200	5,300	465	3,800	601			2,149
2024-02-07	T	D.UN	9.99	10.08	9.89	9.97	-0.03	120,903	619	9.90	10.04	93,543	7,575	7,100	3,600	240	5,100	501			1,851		500
2024-02-06	T	D.UN	9.99	10.15	9.95	10.00	-0.04	119,518	543	9.90	10.06	45,825	10,100	7,801	5,300	1,473	29,200	1,704			5,598		100
2024-02-05	T	D.UN	10.23	10.25	10.00	10.04	-0.19	189,443	1,116	10.00	10.16	92,860	23,107	28,400	12,700	941	15,200	2,802			5,719		200
2024-02-02	T	D.UN	10.33	10.51	10.21	10.23	-0.14	149,042	547	10.15	10.36	86,861	13,700	18,100	3,600	1,735	13,616	1,200			7,251		200
2024-02-01	T	D.UN	10.81	10.92	10.20	10.37	-0.47	346,715	1,806	10.29	10.44	194,927	40,730	42,746	13,800	4,006	28,955	5,301			6,526		300
2024-01-31	T	D.UN	11.01	11.03	10.84	10.84	-0.21	107,279	623	10.81	10.95	75,181	7,900	7,100	3,000	1,086	3,300	8,301			1,009		100
2024-01-30	T	D.UN	11.09	11.09	10.90	11.05	-0.03	228,057	377	10.97	11.10	20,559	7,400	4,400	3,900	407	181,800	3,101			4,118
2024-01-29	T	D.UN	11.07	11.10	10.84	11.08	0.01	501,008	470	11.02	11.10	77,512	7,600	7,618	402,800	259	2,000	1,601			1,194		100
2024-01-26	T	D.UN	11.00	11.10	10.90	11.07	0.04	62,313	385	11.01	11.08	41,628	6,400	6,800	1,200	220	3,000	602			2,134
2024-01-25	T	D.UN	11.09	11.09	10.84	11.03	0.07	90,407	504	10.91	11.10	47,782	3,500	9,900	3,600	661	3,900	1,101			15,444
2024-01-24	T	D.UN	11.15	11.15	10.88	10.96	-0.19	130,397	840	10.89	11.05	66,389	17,600	19,800	6,600	1,004	5,300	2,942			9,388		300
2024-01-23	T	D.UN	11.10	11.15	10.92	11.15	0.07	101,933	680	11.04	11.18	53,242	16,285	7,660	11,900	400	7,100	1,700			2,057		500
2024-01-22	T	D.UN	11.09	11.20	10.98	11.08	0.09	237,622	837	11.03	11.15	59,099	19,500	18,100	5,900	1,073	121,500	3,260			5,477		200